Hot Features
プレミアム
Euronext ESG Biodiversity Scre (EBSNW)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 44.19 | 1.1006720102 | 4014.82 | 4074.56 | 3910.02 | 0 | 0 | IX |
| 4 | 44.46 | 1.10747157216 | 4014.55 | 4125.13 | 3910.02 | 0 | 0 | IX |
| 12 | 130.95 | 3.33370671527 | 3928.06 | 4168.22 | 3860.67 | 0 | 0 | IX |
| 26 | 150.98 | 3.8633275589 | 3908.03 | 4168.22 | 3498.05 | 0 | 0 | IX |
| 52 | 501.79 | 14.1062402663 | 3557.22 | 4168.22 | 3498.05 | 0 | 0 | IX |
| 156 | 499.97 | 14.0478893185 | 3559.04 | 4168.22 | 2453.6 | 0 | 0 | IX |
| 260 | 520.78 | 14.7186587644 | 3538.23 | 4168.22 | 2453.6 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 4071.2 | 29.6 | 0.73 | 4021.68 | 4072.28 | 4021.68 | 0 |
| 1737048600 | 4041.6 | 17.6 | 0.44 | 4036.71 | 4046.71 | 4025.95 | 0 |
| 1736962200 | 4024 | 74.12 | 1.88 | 3962.59 | 4038.49 | 3962.59 | 0 |
| 1736875800 | 3949.88 | 23.68 | 0.60 | 3947.11 | 3976.98 | 3945.03 | 0 |
| 1736789400 | 3926.2 | -16.29 | -0.41 | 3943.42 | 3943.42 | 3910.02 | 0 |
| 1736530200 | 3942.49 | -73.83 | -1.84 | 4014.82 | 4015.93 | 3934.92 | 0 |
| 1736443800 | 4016.32 | 21.36 | 0.53 | 4013.64 | 4018 | 4010.29 | 0 |
| 1736357400 | 3994.96 | -33.56 | -0.83 | 4014.31 | 4020.03 | 3993.79 | 0 |
| 1736271000 | 4028.52 | -36.69 | -0.90 | 4054.34 | 4064.42 | 4025.47 | 0 |
| 1736184600 | 4065.21 | 51.57 | 1.28 | 4025.21 | 4072.58 | 4025.21 | 0 |
| 1735925400 | 4013.64 | 26.75 | 0.67 | 3990.28 | 4016.54 | 3987.92 | 0 |
| 1735839000 | 3986.89 | -33.41 | -0.83 | 4019.09 | 4032.82 | 3986.89 | 0 |
| 1735666200 | 4020.3 | -26.04 | -0.64 | 4037.41 | 4047.98 | 4020.15 | 0 |
| 1735579800 | 4046.34 | -17.9 | -0.44 | 4080.29 | 4082.24 | 4012.95 | 0 |
| 1735320600 | 4064.24 | -42.18 | -1.03 | 4120.71 | 4125.13 | 4060.12 | 0 |
| 1735061400 | 4106.42 | 45.04 | 1.11 | 4072.43 | 4107.65 | 4072.43 | 0 |
| 1734975000 | 4061.38 | -20.35 | -0.50 | 4057.27 | 4067.61 | 4037.4 | 0 |
| 1734715800 | 4081.73 | 53.08 | 1.32 | 4014.55 | 4082.45 | 3990.15 | 0 |
| 1734629400 | 4028.65 | -114.34 | -2.76 | 4028.95 | 4057.12 | 4021.22 | 0 |
| 1734543000 | 4142.99 | -12.07 | -0.29 | 4149.07 | 4152.67 | 4135.89 | 0 |
| 1734456600 | 4155.06 | -9.41 | -0.23 | 4167.95 | 4168.22 | 4147.21 | 0 |
| 1734370200 | 4164.47 | 32.32 | 0.78 | 4144.1899 | 4164.52 | 4139.63 | 0 |
| 1734111000 | 4132.15 | -12.09 | -0.29 | 4126.52 | 4159.01 | 4126.45 | 0 |
| 1734024600 | 4144.24 | -2.59 | -0.06 | 4145.97 | 4147.22 | 4134.57 | 0 |
| 1733938200 | 4146.83 | 25.41 | 0.62 | 4110.4399 | 4149.13 | 4109.21 | 0 |
| 1733851800 | 4121.42 | -18.48 | -0.45 | 4131.2 | 4131.2 | 4117.33 | 0 |
| 1733765400 | 4139.9 | -10.97 | -0.26 | 4152.01 | 4155.08 | 4135.52 | 0 |
| 1733506200 | 4150.87 | 5.88 | 0.14 | 4135.87 | 4154.24 | 4134.49 | 0 |
| 1733419800 | 4144.99 | 11.86 | 0.29 | 4141.29 | 4146.53 | 4135.68 | 0 |
| 1733333400 | 4133.13 | 34.32 | 0.84 | 4104.7299 | 4137.43 | 4104.58 | 0 |
| 1733247000 | 4098.81 | 2.04 | 0.05 | 4099.2 | 4105.63 | 4095.7 | 0 |
| 1733160600 | 4096.77 | 13.16 | 0.32 | 4078.49 | 4099.81 | 4076.22 | 0 |
| 1732901400 | 4083.61 | 22.79 | 0.56 | 4063.66 | 4085.43 | 4060.45 | 0 |
| 1732815000 | 4060.82 | 7.58 | 0.19 | 4055.65 | 4061.35 | 4055.65 | 0 |
| 1732728600 | 4053.24 | -6.66 | -0.16 | 4071.9 | 4073.4 | 4049.09 | 0 |
| 1732642200 | 4059.9 | 14.84 | 0.37 | 4070.26 | 4071.09 | 4052.4 | 0 |
| 1732555800 | 4045.06 | 22.27 | 0.55 | 4032.43 | 4071.01 | 4031.96 | 0 |
| 1732296600 | 4022.79 | 16.84 | 0.42 | 4004.46 | 4023.82 | 3997.63 | 0 |
| 1732210200 | 4005.95 | 46.08 | 1.16 | 3978.35 | 4007.11 | 3973.85 | 0 |
| 1732123800 | 3959.87 | -21.26 | -0.53 | 3983.56 | 3986.52 | 3948.95 | 0 |
| 1732037400 | 3981.13 | -0.33 | -0.01 | 3982.58 | 3984.75 | 3951.38 | 0 |
| 1731951000 | 3981.46 | 25.77 | 0.65 | 3957.45 | 3986.8 | 3953.5 | 0 |
| 1731691800 | 3955.69 | -50.95 | -1.27 | 4003.99 | 4006.85 | 3955.13 | 0 |
| 1731605400 | 4006.64 | 2.22 | 0.06 | 4009.51 | 4023.57 | 4006.6 | 0 |
| 1731519000 | 4004.42 | 0 | 0.00 | 4004.42 | 4004.42 | 4004.42 | 0 |
| 1731432600 | 4004.42 | -21.15 | -0.53 | 4023.38 | 4023.38 | 4002.84 | 0 |
| 1731346200 | 4025.57 | 7.45 | 0.19 | 4019.06 | 4033.21 | 4019.06 | 0 |
| 1731087000 | 4018.12 | 0.13 | 0.00 | 4023.74 | 4026.41 | 4016.49 | 0 |
| 1731000600 | 4017.99 | 57.19 | 1.44 | 3980.83 | 4018.08 | 3980.83 | 0 |
| 1730914200 | 3960.8 | 50.38 | 1.29 | 3905.42 | 3968.6 | 3901.09 | 0 |
| 1730827800 | 3910.42 | 38.23 | 0.99 | 3875.79 | 3912.1 | 3874.36 | 0 |
| 1730741400 | 3872.19 | -18.88 | -0.49 | 3882.42 | 3887.49 | 3860.67 | 0 |
| 1730482200 | 3891.07 | 4.26 | 0.11 | 3869.16 | 3899.63 | 3869.16 | 0 |
| 1730395800 | 3886.81 | -69.69 | -1.76 | 3942.68 | 3942.68 | 3875.76 | 0 |
| 1730309400 | 3956.5 | -7.31 | -0.18 | 3961.86 | 3974.01 | 3953.38 | 0 |
| 1730223000 | 3963.81 | 12.93 | 0.33 | 3949.05 | 3967.49 | 3937.94 | 0 |
| 1730136600 | 3950.88 | 1.22 | 0.03 | 3931.65 | 3958.08 | 3931.65 | 0 |
| 1729873800 | 3949.66 | 27.03 | 0.69 | 3928.06 | 3962.14 | 3927.1 | 0 |
| 1729787400 | 3922.63 | -8.44 | -0.21 | 3930.41 | 3936.55 | 3915.54 | 0 |
| 1729701000 | 3931.07 | -20.48 | -0.52 | 3957.89 | 3959.29 | 3931.07 | 0 |
| 1729614600 | 3951.55 | -9.7 | -0.24 | 3964.26 | 3966.84 | 3941.45 | 0 |
| 1729528200 | 3961.25 | -23.38 | -0.59 | 3986.16 | 3986.54 | 3953.5 | 0 |
| 1729269000 | 3984.63 | 8.28 | 0.21 | 3969.51 | 3988.05 | 3968.93 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
